9055 (株)アルプス物流 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,1671,1741,1581,16114,6001,161
2022-11-301,1651,1731,1551,16016,7001,160
2022-11-291,1591,1721,1511,16921,0001,169
2022-11-281,1971,1971,1651,16614,7001,166
2022-11-251,1931,1961,1771,19217,6001,192
2022-11-241,1751,1921,1741,19019,4001,190
2022-11-221,1491,1611,1431,16135,8001,161
2022-11-211,1371,1431,1291,13713,0001,137
2022-11-181,1441,1531,1361,13723,5001,137
2022-11-171,1171,1391,1171,1359,7001,135
2022-11-161,1201,1351,1161,12425,0001,124
2022-11-151,1131,1411,1121,13013,8001,130
2022-11-141,1411,1411,1121,1127,2001,112
2022-11-111,1371,1371,1211,13713,9001,137
2022-11-101,1231,1271,1121,12716,3001,127
2022-11-091,1251,1291,1181,12318,1001,123
2022-11-081,1101,1241,1081,11923,2001,119
2022-11-071,0931,1171,0921,11015,7001,110
2022-11-041,1001,1001,0771,08357,7001,083
2022-11-021,1121,1271,1001,11090,8001,110
2022-11-011,0961,1211,0851,11327,3001,113
2022-10-311,1351,1601,0981,098140,3001,098
2022-10-281,0561,0711,0511,051126,6001,051
2022-10-271,0691,0701,0521,05514,4001,055
2022-10-261,0731,0731,0641,06917,8001,069
2022-10-251,0731,0751,0621,06922,2001,069
2022-10-241,0741,0741,0521,05820,4001,058
2022-10-211,0631,0711,0551,06315,3001,063
2022-10-201,0771,0801,0671,07117,4001,071
2022-10-191,0801,0891,0761,08514,8001,085
2022-10-181,0841,0841,0691,08025,2001,080
2022-10-171,0441,0691,0441,06428,1001,064
2022-10-141,0551,0731,0541,06133,9001,061
2022-10-131,0401,0621,0401,05121,7001,051
2022-10-121,0401,0541,0351,03826,7001,038
2022-10-111,0751,0751,0401,04025,9001,040
2022-10-071,0701,0901,0621,08527,1001,085
2022-10-061,0691,0811,0651,07019,7001,070
2022-10-051,0761,0821,0681,06816,4001,068
2022-10-041,0481,0721,0481,06528,0001,065
2022-10-031,0321,0381,0251,03621,8001,036
2022-09-301,0531,0551,0311,03512,9001,035
2022-09-291,0501,0661,0501,06218,7001,062
2022-09-281,0611,0631,0431,06320,1001,063
2022-09-271,0731,0831,0611,06317,0001,063
2022-09-261,1001,1011,0721,07361,2001,073
2022-09-221,1001,1111,0951,10724,3001,107
2022-09-211,1171,1171,1031,10517,9001,105
2022-09-201,1231,1341,1191,12316,8001,123
2022-09-161,1151,1341,1111,12221,6001,122
2022-09-151,1191,1261,1111,12618,9001,126
2022-09-141,1051,1271,1031,11137,0001,111
2022-09-131,1241,1421,1211,13540,9001,135
2022-09-121,1101,1321,1101,12029,9001,120
2022-09-091,1001,1101,1001,10038,4001,100
2022-09-081,0971,1101,0961,10434,9001,104
2022-09-071,0851,0901,0751,08643,0001,086
2022-09-061,0971,1041,0831,09038,5001,090
2022-09-051,1001,1021,0971,09723,5001,097
2022-09-021,1001,1031,0951,10253,7001,102
2022-09-011,1161,1161,0961,09638,4001,096
2022-08-311,1201,1311,1151,12518,7001,125
2022-08-301,1211,1331,1211,12912,9001,129
2022-08-291,1101,1271,1101,11824,9001,118
2022-08-261,1441,1461,1331,1379,6001,137
2022-08-251,1471,1551,1331,14718,0001,147
2022-08-241,1531,1571,1381,14121,7001,141
2022-08-231,1701,1711,1481,15022,1001,150
2022-08-221,1691,1901,1691,18531,3001,185
2022-08-191,1751,1801,1691,17916,5001,179
2022-08-181,1841,1841,1701,17514,5001,175
2022-08-171,1801,1881,1791,18419,8001,184
2022-08-161,1941,1941,1691,17514,3001,175
2022-08-151,1951,1951,1821,19412,5001,194
2022-08-121,1901,1971,1851,19641,3001,196
2022-08-101,1851,1871,1751,18525,7001,185
2022-08-091,1871,1971,1781,18523,2001,185
2022-08-081,1821,2041,1741,19145,5001,191
2022-08-051,1561,1821,1501,18246,4001,182
2022-08-041,1531,1711,1451,16023,6001,160
2022-08-031,1411,1521,1311,15025,7001,150
2022-08-021,1401,1541,1321,14127,6001,141
2022-08-011,1501,1501,1241,14529,0001,145
2022-07-291,1661,1661,1341,14632,3001,146
2022-07-281,1501,1641,1361,15526,3001,155
2022-07-271,1451,1531,1341,15024,3001,150
2022-07-261,1371,1631,1371,14535,7001,145
2022-07-251,1621,1691,1381,14238,7001,142
2022-07-221,1851,1871,1581,16252,8001,162
2022-07-211,1931,2091,1761,18235,8001,182
2022-07-201,1781,1951,1701,19529,5001,195
2022-07-191,1401,1561,1331,15615,9001,156
2022-07-151,1331,1421,1211,13515,2001,135
2022-07-141,1341,1381,1251,13318,7001,133
2022-07-131,1351,1391,1241,13522,4001,135
2022-07-121,1591,1591,1201,13519,0001,135
2022-07-111,1241,1661,1221,15940,0001,159
2022-07-081,1161,1411,1061,11141,3001,111
2022-07-071,1021,1211,0991,11618,9001,116
2022-07-061,0951,1111,0891,10219,8001,102
2022-07-051,1201,1211,0991,10418,2001,104
2022-07-041,1201,1251,1121,12027,0001,120
2022-07-011,1401,1401,1031,11636,9001,116
2022-06-301,1301,1401,1131,13032,8001,130
2022-06-291,1201,1381,1161,13875,9001,138
2022-06-281,1281,1321,1141,12217,1001,122
2022-06-271,1161,1261,1041,12611,2001,126
2022-06-241,1081,1101,1001,10010,5001,100
2022-06-231,1001,1131,1001,10813,7001,108
2022-06-221,1101,1101,0981,1035,4001,103
2022-06-211,0951,1291,0951,11031,0001,110
2022-06-201,1091,1091,0841,09512,6001,095
2022-06-171,0951,1121,0901,10315,8001,103
2022-06-161,0931,1161,0931,11529,6001,115
2022-06-151,0851,1041,0821,09229,1001,092
2022-06-141,0871,1021,0851,08541,9001,085
2022-06-131,1101,1291,0891,10925,9001,109
2022-06-101,1511,1511,1231,12422,7001,124
2022-06-091,1581,1611,1431,15021,4001,150
2022-06-081,1521,1691,1451,16429,9001,164
2022-06-071,1371,1771,1351,14934,1001,149
2022-06-061,1401,1471,1281,13724,6001,137
2022-06-031,1771,1771,1441,14538,6001,145
2022-06-021,1871,1881,1671,17721,2001,177
2022-06-011,1641,1871,1641,18725,6001,187
2022-05-311,1481,1911,1481,16434,2001,164
2022-05-301,1271,1771,1231,17774,6001,177
2022-05-271,1441,1511,1271,14030,0001,140
2022-05-261,1451,1681,1371,14135,6001,141
2022-05-251,1731,1791,1471,14926,0001,149
2022-05-241,2161,2161,1581,16342,0001,163
2022-05-231,1911,2191,1791,21695,9001,216
2022-05-201,1191,1751,1151,17588,4001,175
2022-05-191,0941,1111,0941,11120,4001,111
2022-05-181,1281,1281,1081,12027,2001,120
2022-05-171,1001,1381,0961,12854,4001,128
2022-05-161,0941,1051,0891,10022,9001,100
2022-05-131,0611,0841,0561,08427,0001,084
2022-05-121,0501,0741,0451,05926,0001,059
2022-05-111,0531,0701,0421,05433,3001,054
2022-05-101,0801,0871,0561,06225,3001,062
2022-05-091,0781,0961,0731,08132,3001,081
2022-05-061,0761,0811,0641,08156,6001,081
2022-05-021,0501,0821,0401,07253,3001,072
2022-04-281,0591,0741,0471,07339,2001,073
2022-04-271,0311,0541,0131,05376,2001,053
2022-04-261,0141,0451,0141,03271,5001,032
2022-04-251,0231,0291,0101,01846,1001,018
2022-04-221,0401,0471,0271,03958,1001,039
2022-04-211,0231,0501,0231,04252,6001,042
2022-04-201,0261,0321,0171,02338,0001,023
2022-04-191,0241,0341,0181,02042,2001,020
2022-04-181,0401,0451,0171,02415,6001,024
2022-04-151,0311,0471,0271,04517,1001,045
2022-04-141,0181,0451,0181,03226,3001,032
2022-04-131,0051,0201,0041,02020,3001,020
2022-04-121,0171,0251,0091,01425,8001,014
2022-04-111,0271,0271,0131,02428,9001,024
2022-04-081,0181,0291,0111,02742,2001,027
2022-04-071,0311,0341,0181,02732,3001,027
2022-04-061,0391,0581,0301,04634,8001,046
2022-04-051,0361,0391,0191,03533,2001,035
2022-04-041,0511,0511,0301,03320,4001,033
2022-04-011,0601,0601,0451,05321,8001,053
2022-03-311,0761,0851,0601,07434,2001,074
2022-03-301,1081,1211,0681,092102,0001,092
2022-03-291,0981,1291,0871,129142,5001,129
2022-03-281,1181,1181,0821,089149,3001,089
2022-03-251,1131,1241,1051,11670,3001,116
2022-03-241,0941,1151,0811,11054,0001,110
2022-03-231,0941,1261,0941,10862,4001,108
2022-03-221,0671,1051,0631,084119,1001,084
2022-03-181,0781,0781,0531,053160,2001,053
2022-03-171,0701,0781,0481,07858,7001,078
2022-03-161,0851,0851,0401,05541,2001,055
2022-03-151,0631,0761,0491,07132,8001,071
2022-03-141,0931,0971,0631,06361,3001,063
2022-03-111,0871,0951,0791,093142,2001,093
2022-03-101,0641,0891,0601,08974,7001,089
2022-03-091,0391,0581,0201,02958,4001,029
2022-03-081,0661,0671,0271,03645,8001,036
2022-03-071,0791,0801,0631,06743,2001,067
2022-03-041,0811,0981,0741,080103,6001,080
2022-03-031,0811,0961,0681,08034,3001,080
2022-03-021,0881,0961,0611,06151,7001,061
2022-03-011,1031,1041,0841,08930,1001,089
2022-02-281,0931,0931,0761,08435,3001,084
2022-02-251,0891,0891,0641,08071,2001,080
2022-02-241,0521,0881,0521,07636,4001,076
2022-02-221,0481,0591,0351,05512,9001,055
2022-02-211,0421,0601,0361,05314,3001,053
2022-02-181,0611,0671,0481,04823,3001,048
2022-02-171,0731,0891,0601,07525,6001,075
2022-02-161,0531,0711,0451,07115,0001,071
2022-02-151,0341,0651,0341,03723,7001,037
2022-02-141,0511,0511,0241,02815,6001,028
2022-02-101,0581,0691,0501,06130,1001,061
2022-02-091,0591,0601,0441,04420,1001,044
2022-02-081,0211,0731,0211,04238,3001,042
2022-02-071,0201,0321,0121,01421,0001,014
2022-02-049931,0229911,02036,0001,020
2022-02-031,0051,00699199716,400997
2022-02-029661,0109651,00147,0001,001
2022-02-019861,02095896274,700962
2022-01-3197699597699436,200994
2022-01-2897699897699124,600991
2022-01-2799299597597531,000975
2022-01-261,0021,01499299213,800992
2022-01-251,0141,0149961,00819,5001,008
2022-01-241,0071,0161,0071,01413,8001,014
2022-01-211,0141,0199991,00828,3001,008
2022-01-201,0051,0341,0051,01719,9001,017
2022-01-191,0251,0281,0091,01131,2001,011
2022-01-181,0311,0411,0211,02513,4001,025
2022-01-171,0461,0461,0321,03210,0001,032
2022-01-141,0451,0571,0361,04420,5001,044
2022-01-131,0561,0621,0401,05023,4001,050
2022-01-121,0531,0751,0461,06023,0001,060
2022-01-111,0491,0501,0321,04218,3001,042
2022-01-071,0751,0781,0401,05123,3001,051
2022-01-061,1021,1071,0741,07416,2001,074
2022-01-051,1221,1221,1041,11215,1001,112
2022-01-041,1241,1241,0941,11118,9001,111

分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株